21,575€
-0,12%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 13.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 12.11.2025 | 21,25 | 21,50 | 21,25 | 21,50 | 3,12% | 568,00 |
| 11.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -3,02% | - |
| 10.11.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,70% | 182,00 |
| 07.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 1,43% | - |
| 06.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 05.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 04.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 03.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,62% | - |
| 31.10.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 30.10.2025 | 21,65 | 21,90 | 21,65 | 21,65 | -0,46% | 3,00 |
| 29.10.2025 | 22,15 | 22,15 | 21,75 | 21,75 | 2,59% | 1.164,00 |
| 28.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.10.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 24.10.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,93% | 22,00 |
| 23.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 21.10.2025 | 22,15 | 22,40 | 21,90 | 21,90 | -1,79% | 1.025,00 |
| 20.10.2025 | 20,65 | 22,30 | 20,65 | 22,30 | 13,08% | 50,00 |
| 17.10.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,65% | - |
| 16.10.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 15.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,40% | - |
| 14.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,65% | - |
| 13.10.2025 | 20,25 | 20,25 | 20,05 | 20,05 | 0,96% | 45,00 |
| 10.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 09.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,95% | - |
| 08.10.2025 | 20,20 | 20,20 | 20,05 | 20,05 | -0,74% | 40,00 |
| 07.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 06.10.2025 | 20,35 | 20,60 | 20,35 | 20,50 | 0,99% | 200,00 |
| 03.10.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,70% | 520,00 |
| 02.10.2025 | 20,20 | 20,20 | 19,96 | 19,96 | 0,30% | - |
| 01.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 30.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,75% | - |
| 29.09.2025 | 19,90 | 20,05 | 19,90 | 20,05 | 0,65% | 260,00 |
| 26.09.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,30% | - |
| 25.09.2025 | 20,10 | 20,10 | 19,86 | 19,86 | 1,02% | 15,00 |
| 24.09.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -3,15% | - |
| 23.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 22.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 19.09.2025 | 20,75 | 21,05 | 20,75 | 20,90 | -0,48% | 1.005,00 |
| 18.09.2025 | 20,75 | 21,00 | 20,75 | 21,00 | 1,94% | 455,00 |
| 17.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 16.09.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,20% | - |
| 15.09.2025 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 12.09.2025 | 20,65 | 20,70 | 20,65 | 20,70 | 1,97% | 60,00 |
| 10.09.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 1,86% | - |
| 08.09.2025 | 19,89 | 19,94 | 19,74 | 19,93 | 1,48% | - |
| 05.09.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -1,80% | - |
| 04.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 03.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 02.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 01.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | 7,00 |
| 29.08.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 0,24% | 247,00 |
| 28.08.2025 | 20,85 | 20,85 | 20,65 | 20,65 | -0,72% | 250,00 |
| 27.08.2025 | 20,55 | 20,80 | 20,55 | 20,80 | 4,00% | 5,00 |
| 26.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 25.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 22.08.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 4,60% | 10,00 |
| 21.08.2025 | 18,72 | 19,12 | 18,72 | 19,12 | 2,14% | 800,00 |
| 20.08.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -0,53% | 1.430,00 |
| 19.08.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,07% | - |
| 18.08.2025 | 18,50 | 18,62 | 18,50 | 18,62 | 0,00% | 200,00 |
| 15.08.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,32% | - |
| 14.08.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,43% | - |
| 13.08.2025 | 18,46 | 18,64 | 18,46 | 18,64 | 0,98% | 1.279,00 |
| 12.08.2025 | 18,38 | 18,46 | 18,38 | 18,46 | 0,54% | 100,00 |
| 11.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,76% | - |
| 08.08.2025 | 18,38 | 18,50 | 18,38 | 18,50 | 0,00% | 18,00 |
| 07.08.2025 | 18,26 | 18,50 | 18,26 | 18,50 | -0,11% | 100,00 |
| 06.08.2025 | 18,42 | 18,52 | 18,42 | 18,52 | 0,11% | - |
| 05.08.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,11% | - |
| 04.08.2025 | 18,38 | 18,48 | 18,38 | 18,48 | -0,11% | - |
| 01.08.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,87% | 61,00 |
| 31.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,97% | - |
| 30.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,11% | - |
| 29.07.2025 | 18,46 | 18,54 | 18,46 | 18,54 | 0,00% | 500,00 |
| 28.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,65% | - |
| 25.07.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,43% | - |
| 24.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 23.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,33% | - |
| 22.07.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,66% | - |
| 21.07.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,87% | 100,00 |
| 18.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,86% | - |
| 17.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,32% | - |
| 16.07.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -0,53% | 125,00 |
| 15.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,21% | - |
| 14.07.2025 | 18,28 | 18,66 | 18,28 | 18,66 | 0,54% | 300,00 |
| 11.07.2025 | 18,34 | 18,56 | 18,34 | 18,56 | 0,00% | 1.050,00 |
| 10.07.2025 | 18,36 | 18,60 | 18,36 | 18,56 | -0,11% | 135,00 |
| 09.07.2025 | 18,48 | 18,58 | 18,48 | 18,58 | 0,00% | 185,00 |
| 08.07.2025 | 18,38 | 18,58 | 18,38 | 18,58 | 0,00% | 162,00 |
| 07.07.2025 | 18,40 | 18,58 | 18,40 | 18,58 | -0,32% | 5,00 |
| 04.07.2025 | 18,48 | 18,64 | 18,48 | 18,64 | 0,22% | 6,00 |
| 03.07.2025 | 18,44 | 18,60 | 18,44 | 18,60 | 0,11% | - |
| 02.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,75% | - |
| 01.07.2025 | 18,52 | 18,72 | 18,52 | 18,72 | 0,65% | 220,00 |
| 30.06.2025 | 18,42 | 18,60 | 18,42 | 18,60 | -0,96% | 216,00 |
| 27.06.2025 | 18,72 | 18,78 | 18,72 | 18,78 | 1,40% | 200,00 |
| 26.06.2025 | 18,56 | 19,00 | 18,52 | 18,52 | 0,33% | 490,00 |